上村工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 8,500 | 8,700 | 8,500 | 8,670 | +170 | +2% | 1,200 |
| 2017/12/13 | 8,580 | 8,580 | 8,370 | 8,500 | -200 | -2.3% | 1,800 |
| 2017/12/12 | 8,930 | 8,930 | 8,700 | 8,700 | -50 | -0.6% | 2,200 |
| 2017/12/11 | 8,690 | 8,800 | 8,640 | 8,750 | +210 | +2.5% | 4,200 |
| 2017/12/08 | 8,710 | 8,710 | 8,520 | 8,540 | -210 | -2.4% | 800 |
| 2017/12/07 | 8,760 | 8,760 | 8,750 | 8,750 | -40 | -0.5% | 500 |
| 2017/12/06 | 8,510 | 8,840 | 8,430 | 8,790 | +130 | +1.5% | 2,300 |
| 2017/12/05 | 8,710 | 8,850 | 8,450 | 8,660 | -110 | -1.3% | 5,600 |
| 2017/12/04 | 8,640 | 8,900 | 8,640 | 8,770 | -20 | -0.2% | 2,200 |
| 2017/12/01 | 8,740 | 8,890 | 8,740 | 8,790 | +50 | +0.6% | 2,400 |
| 2017/11/30 | 8,440 | 8,740 | 8,300 | 8,740 | +440 | +5.3% | 4,300 |
| 2017/11/29 | 8,300 | 8,390 | 8,240 | 8,300 | +50 | +0.6% | 3,000 |
| 2017/11/28 | 8,280 | 8,280 | 8,250 | 8,250 | -50 | -0.6% | 1,100 |
| 2017/11/27 | 8,310 | 8,550 | 8,300 | 8,300 | -10 | -0.1% | 3,300 |
| 2017/11/24 | 8,420 | 8,480 | 8,310 | 8,310 | -70 | -0.8% | 6,400 |
| 2017/11/22 | 8,350 | 8,500 | 8,350 | 8,380 | +30 | +0.4% | 3,000 |
| 2017/11/21 | 8,300 | 8,350 | 8,300 | 8,350 | +100 | +1.2% | 300 |
| 2017/11/20 | 8,630 | 8,630 | 8,220 | 8,250 | -380 | -4.4% | 1,500 |
| 2017/11/17 | 8,650 | 8,880 | 8,510 | 8,630 | +130 | +1.5% | 7,000 |
| 2017/11/16 | 8,020 | 8,500 | 8,020 | 8,500 | +520 | +6.5% | 2,300 |
| 2017/11/15 | 8,150 | 8,150 | 7,900 | 7,980 | -110 | -1.4% | 5,300 |
| 2017/11/14 | 8,550 | 8,550 | 8,090 | 8,090 | -310 | -3.7% | 4,200 |
| 2017/11/13 | 9,670 | 9,670 | 8,130 | 8,400 | +230 | +2.8% | 13,300 |
| 2017/11/10 | 7,160 | 8,400 | 7,160 | 8,170 | +1,010 | +14.1% | 20,900 |
| 2017/11/09 | 7,200 | 7,200 | 7,080 | 7,160 | -40 | -0.6% | 8,300 |
| 2017/11/08 | 7,160 | 7,200 | 7,100 | 7,200 | +40 | +0.6% | 1,400 |
| 2017/11/07 | 7,130 | 7,200 | 7,130 | 7,160 | +50 | +0.7% | 4,600 |
| 2017/11/06 | 7,140 | 7,140 | 7,050 | 7,110 | +10 | +0.1% | 4,400 |
| 2017/11/02 | 7,140 | 7,150 | 7,080 | 7,100 | ±0 | ±0% | 5,100 |
| 2017/11/01 | 7,090 | 7,140 | 7,060 | 7,100 | +50 | +0.7% | 4,600 |
| 2017/10/31 | 7,100 | 7,100 | 7,050 | 7,050 | -40 | -0.6% | 300 |
| 2017/10/30 | 6,980 | 7,090 | 6,980 | 7,090 | +150 | +2.2% | 800 |
| 2017/10/27 | 6,970 | 6,970 | 6,900 | 6,940 | +10 | +0.1% | 700 |
| 2017/10/26 | 7,020 | 7,030 | 6,910 | 6,930 | -100 | -1.4% | 3,400 |
| 2017/10/25 | 7,100 | 7,120 | 7,030 | 7,030 | -70 | -1% | 2,900 |
| 2017/10/24 | 7,100 | 7,100 | 7,020 | 7,100 | ±0 | ±0% | 1,700 |
| 2017/10/23 | 7,100 | 7,100 | 7,100 | 7,100 | ±0 | ±0% | 1,400 |
| 2017/10/20 | 7,020 | 7,100 | 7,020 | 7,100 | +10 | +0.1% | 5,700 |
| 2017/10/19 | 7,060 | 7,090 | 7,000 | 7,090 | -60 | -0.8% | 2,900 |
| 2017/10/18 | 7,120 | 7,150 | 7,120 | 7,150 | +30 | +0.4% | 3,000 |
| 2017/10/17 | 7,100 | 7,250 | 7,070 | 7,120 | +20 | +0.3% | 6,500 |
| 2017/10/16 | 7,050 | 7,100 | 7,040 | 7,100 | +80 | +1.1% | 3,200 |
| 2017/10/13 | 7,000 | 7,020 | 7,000 | 7,020 | +20 | +0.3% | 1,600 |
| 2017/10/12 | 7,020 | 7,020 | 6,990 | 7,000 | -30 | -0.4% | 8,800 |
| 2017/10/11 | 6,970 | 7,030 | 6,950 | 7,030 | +70 | +1% | 1,800 |
| 2017/10/10 | 6,930 | 6,960 | 6,910 | 6,960 | +30 | +0.4% | 1,900 |
| 2017/10/06 | 6,940 | 6,950 | 6,930 | 6,930 | ±0 | ±0% | 800 |
| 2017/10/05 | 6,940 | 6,940 | 6,930 | 6,930 | -10 | -0.1% | 2,100 |
| 2017/10/04 | 6,990 | 7,100 | 6,940 | 6,940 | -20 | -0.3% | 3,600 |
| 2017/10/03 | 6,840 | 6,960 | 6,830 | 6,960 | +100 | +1.5% | 4,700 |
1801～
1850
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「上村工業」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 上村工業 | 944,000円 | +1.7% | +18.5% | 2.97% | 11.90倍 | 1.53倍 |
|
メッキ用化学品首位。機械装置、加工も展開。アジア、米国に生産開発拠点も先端分野は国内基軸 |
| 大阪ソーダ | 148,500円 | +8.9% | +39.9% | 1.28% | 16.25倍 | 1.66倍 |
|
エポキシ樹脂原料などの基礎化学品や機能化学品を展開。医薬品精製材料では世界トップ |
| デンカ | 195,000円 | +7.9% | +119.2% | 5.13% | 18.67倍 | 0.53倍 |
|
特殊合成ゴムや機能樹脂など生産。注力中の電子先端分野が成長中。ワクチンや検査試薬なども |
| パーカライ | 119,400円 | +5.5% | -3.2% | 4.19% | 11.00倍 | 0.70倍 |
|
防錆が発祥。熱処理、メッキ併営し金属表面処理で日本首位。自動車向け主に海外拠点急展開 |
| ａｒｔｉｅｎｃｅ | 290,700円 | +5.4% | 0.0% | 3.44% | 8.34倍 | 0.56倍 |
|
祖業はインキだが、樹脂、フィルムなどに展開。ＦＰＤ用色材、車載向け電池分散体が成長製品 |
市場注目の銘柄
チャート関連のコラム
